Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

43.50
2.70
(6.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2010
7.43
 247,300 7.48 7.62 7.39 65,300 0 2.1
14/01/2010
7.48
 276,000 7.57 7.76 7.41 60,900 0 2.0
13/01/2010
7.57
 301,900 7.34 7.69 7.15 78,000 0 2.4
12/01/2010
7.34
 350,700 7.74 7.81 7.29 61,000 50,000 0.3
11/01/2010
7.74
 249,100 7.83 7.97 7.67 24,500 0 0.8
08/01/2010
7.83
 416,400 7.83 8.18 7.62 20,700 0 0.7
07/01/2010
7.83
 398,100 7.86 8.09 7.74 20,900 0 0.7
06/01/2010
7.86
 423,900 8.14 8.35 7.86 20,800 61,200 -1.4
05/01/2010
8.14
 724,300 8.00 8.42 7.90 20,100 164,000 -5.1
04/01/2010
8.00
 595,800 7.41 8.00 7.53 0 150,000 -5.0
31/12/2009
7.41
 340,400 7.53 7.76 7.32 30,000 0 0
30/12/2009
7.53
 450,800 7.29 7.65 7.22 40,000 145,000 0
29/12/2009
7.29
 335,200 7.57 7.57 7.27 40,000 134,600 0
28/12/2009
7.57
 338,000 7.88 7.88 7.39 40,000 130,000 0
25/12/2009
7.88
 414,200 7.79 7.93 7.69 3,800 120,000 0
24/12/2009
7.79
 437,700 7.65 7.86 7.46 61,000 99,000 0
23/12/2009
7.65
 384,500 7.60 7.72 7.39 40,000 170,000 0
22/12/2009
7.60
 347,300 7.79 7.86 7.50 157,900 20,800 0
21/12/2009
7.79
 464,500 7.32 7.79 7.46 65,500 100,000 0
18/12/2009
7.32
 440,800 7.06 7.32 7.18 185,700 50,000 0
17/12/2009
7.06
 402,700 6.80 7.13 6.73 160,900 50,000 0
16/12/2009
6.80
 466,500 7.11 7.22 6.73 200,200 171,300 0
15/12/2009
7.11
 294,700 7.41 7.50 7.11 89,800 50,000 0
14/12/2009
7.41
 309,700 7.04 7.46 6.92 20,000 110,000 0
11/12/2009
7.04
 525,800 7.50 7.53 7.01 30,200 100,000 0
10/12/2009
7.50
 164,800 7.55 7.74 7.29 40,000 20,000 0
09/12/2009
7.55
 280,700 7.93 8.02 7.46 60,000 20,000 0
08/12/2009
7.93
 307,100 7.95 8.21 7.81 150,000 56,000 0
07/12/2009
7.95
 207,100 8.02 8.02 7.93 48,000 70,000 0
04/12/2009
8.02
 227,200 7.90 8.11 7.86 60,400 51,000 0
03/12/2009
7.90
 278,600 7.90 8.07 7.69 36,000 0 0
02/12/2009
7.90
 267,400 8.42 8.42 7.79 200 0 0
01/12/2009
8.42
 320,900 8.04 8.42 7.97 3,500 19,000 0
30/11/2009
8.04
 393,200 7.74 8.04 7.53 126,200 0 0
27/11/2009
7.74
 749,000 7.69 8.21 7.18 105,000 75,300 0
26/11/2009
7.69
 556,800 8.11 8.11 7.69 201,000 186,700 0
25/11/2009
8.11
 718,300 8.61 8.65 8.09 112,600 5,700 0
24/11/2009
8.61
 350,900 8.68 8.91 8.58 0 0 0
23/11/2009
8.68
 274,800 9.22 9.50 8.68 0 0 0
20/11/2009
9.22
 1,421,800 8.75 9.38 8.75 0 35,000 0
19/11/2009
8.75
 456,800 8.65 8.98 8.70 0 10,000 0
18/11/2009
8.65
 416,300 8.61 8.79 8.47 58,300 0 0
17/11/2009
8.61
 191,700 8.58 8.72 8.56 0 10,000 0
16/11/2009
8.58
 249,900 8.72 8.77 8.58 2,000 0 0
13/11/2009
8.72
 196,600 8.68 8.79 8.63 13,400 0 0
12/11/2009
8.68
 285,700 8.79 8.91 8.63 0 0 0
11/11/2009
8.79
 429,100 8.42 8.79 8.42 27,600 0 0
10/11/2009
8.42
 339,000 8.54 8.79 8.33 800 0 0
09/11/2009
8.54
 436,900 8.68 8.91 8.40 51,300 0 0
06/11/2009
8.68
 325,400 8.91 9.19 8.68 13,300 6,900 0
05/11/2009
8.91
 408,300 8.58 8.94 8.63 0 2,000 0
04/11/2009
8.58
 562,900 8.58 8.77 8.33 2,100 0 0
03/11/2009
8.58
 609,900 8.70 8.91 8.28 19,000 1,000 0
02/11/2009
8.70
 744,600 9.17 9.17 8.58 14,900 19,000 0
30/10/2009
9.17
 781,500 9.10 9.50 9.03 21,400 1,000 0
29/10/2009
9.10
 594,000 9.50 9.50 8.89 1,100 8,000 0
28/10/2009
9.50
 727,900 9.38 9.64 9.29 1,300 1,000 0
27/10/2009
9.38
 942,300 9.69 9.80 9.19 27,800 11,300 0
26/10/2009
9.69
 537,200 9.85 10.18 9.62 36,300 7,500 0
23/10/2009
9.85
 1,111,800 10.37 10.55 9.80 20,700 0 0
22/10/2009
10.37
 929,000 10.58 10.62 10.11 114,400 0 0
21/10/2009
10.58
 1,316,600 10.58 11.26 10.53 148,300 10,300 0
20/10/2009
10.58
 1,237,000 10.32 10.58 10.44 21,800 0 0
19/10/2009
10.32
 1,110,600 9.83 10.32 9.73 274,800 1,000 0
16/10/2009
9.83
 774,600 10.13 10.51 9.80 46,400 0 0
15/10/2009
10.13
 1,656,200 9.80 10.32 9.85 69,500 4,700 0
14/10/2009
9.80
 1,556,000 9.40 9.85 9.29 436,700 15,300 0
13/10/2009
9.40
 426,300 9.64 9.83 9.38 13,400 100 0
12/10/2009
9.64
 805,100 9.45 9.87 9.54 117,100 29,300 0
09/10/2009
9.45
 654,200 9.26 9.52 9.26 13,100 21,000 0
08/10/2009
9.26
 543,800 9.10 9.31 8.91 111,900 1,000 0
07/10/2009
9.10
 305,000 8.96 9.12 8.94 1,000 1,000 0
06/10/2009
8.96
 508,100 8.91 9.03 8.89 26,000 0 0
05/10/2009
8.91
 680,100 9.05 9.08 8.84 129,000 13,000 0
02/10/2009
9.05
 632,100 9.31 9.31 8.70 58,200 2,800 0
01/10/2009
9.31
 572,700 9.43 9.57 9.22 114,600 14,400 0
30/09/2009
9.43
 541,000 9.47 9.50 9.40 223,400 23,000 0
29/09/2009
9.47
 673,200 9.40 9.73 9.38 100,000 30,700 0
28/09/2009
9.40
 708,200 9.36 9.62 9.36 67,100 11,500 0
25/09/2009
9.36
 698,100 9.38 9.43 9.26 25,200 135,200 0
24/09/2009
9.38
 498,800 9.52 9.57 9.33 31,500 31,200 0
23/09/2009
9.52
 1,357,600 9.40 9.97 9.45 366,200 137,000 0
22/09/2009
9.40
 701,300 9.50 9.57 9.38 84,100 62,700 0
21/09/2009
9.50
 757,900 9.62 9.73 9.43 74,200 5,000 0
18/09/2009
9.62
 1,001,200 9.45 9.62 9.38 300,700 19,000 0
17/09/2009
9.45
 681,400 9.33 9.57 9.36 112,700 300 0
16/09/2009
9.33
 785,200 9.36 9.54 9.33 39,300 50,000 0
15/09/2009
9.36
 807,100 9.52 9.62 9.29 54,900 170,800 0
14/09/2009
9.52
 678,700 9.64 9.69 9.47 25,000 19,500 0
11/09/2009
9.64
 695,400 9.59 9.80 9.54 51,000 70,000 0
10/09/2009
9.59
 1,397,300 9.57 9.69 9.40 606,000 143,400 0
09/09/2009
9.57
 1,116,200 9.78 9.85 9.50 279,700 215,500 0
08/09/2009
9.78
 991,300 9.83 10.01 9.66 255,300 30,000 0
07/09/2009
9.83
 1,251,300 9.87 10.32 9.10 2,800 45,000 0
04/09/2009
9.87
 3,722,700 9.26 9.87 9.24 3,000 11,000 0
03/09/2009
9.26
 799,900 9.47 9.47 9.15 5,000 0 0
01/09/2009
9.47
 1,163,300 9.47 9.52 9.26 0 4,000 0
31/08/2009
9.47
 1,177,000 9.29 9.69 9.33 20,200 252,900 0
28/08/2009
9.29
 1,209,400 9.24 9.47 9.22 260,000 0 0
27/08/2009
9.24
 587,700 9.24 9.33 9.17 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |